| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2018 | CNY | 22 | 22.2333 | 21.0933 | 21.28 | 21.28 | -0.32 (-1.48%) | 3,970,285 |
| 17 Jan 2018 | CNY | 21.4333 | 22.8867 | 21.4133 | 21.6 | 21.6 | +0.507 (+2.40%) | 7,754,454 |
| 16 Jan 2018 | CNY | 19.2067 | 21.0933 | 19.1467 | 21.0933 | 21.0933 | +1.92 (+10.01%) | 3,523,576 |
| 15 Jan 2018 | CNY | 20.04 | 20.1267 | 19.14 | 19.1733 | 19.1733 | -0.973 (-4.83%) | 1,268,100 |
| 12 Jan 2018 | CNY | 20.4 | 20.46 | 20.0333 | 20.1467 | 20.1467 | -0.24 (-1.18%) | 847,050 |
| 11 Jan 2018 | CNY | 20.04 | 20.4733 | 19.9067 | 20.3867 | 20.3867 | +0.307 (+1.53%) | 1,236,210 |
| 10 Jan 2018 | CNY | 20.2867 | 20.4 | 19.9 | 20.08 | 20.08 | -0.407 (-1.99%) | 1,296,919 |
| 9 Jan 2018 | CNY | 20.96 | 20.96 | 20.0867 | 20.4867 | 20.4867 | -0.613 (-2.91%) | 2,083,756 |
| 8 Jan 2018 | CNY | 20.98 | 21.2533 | 20.9 | 21.1 | 21.1 | +0.107 (+0.51%) | 1,355,590 |
| 5 Jan 2018 | CNY | 21.0333 | 21.12 | 20.8067 | 20.9933 | 20.9933 | +0.053 (+0.25%) | 886,227 |
| 4 Jan 2018 | CNY | 20.9333 | 21.12 | 20.8733 | 20.94 | 20.94 | +0.007 (+0.03%) | 884,095 |
| 3 Jan 2018 | CNY | 20.9 | 21 | 20.7533 | 20.9333 | 20.9333 | -0.067 (-0.32%) | 1,184,569 |
| 2 Jan 2018 | CNY | 21.0067 | 21.1333 | 20.7933 | 21 | 21 | -0.147 (-0.69%) | 1,291,984 |
| 29 Dec 2017 | CNY | 20.48 | 21.44 | 20.42 | 21.1467 | 21.1467 | +0.78 (+3.83%) | 2,377,545 |
| 28 Dec 2017 | CNY | 20.1067 | 20.5733 | 20.0133 | 20.3667 | 20.3667 | +0.067 (+0.33%) | 1,116,934 |
| 27 Dec 2017 | CNY | 20.4 | 20.5867 | 20.22 | 20.3 | 20.3 | +0.08 (+0.40%) | 1,110,987 |
| 26 Dec 2017 | CNY | 19.7733 | 20.2933 | 19.5067 | 20.22 | 20.22 | +0.52 (+2.64%) | 1,362,360 |
| 25 Dec 2017 | CNY | 20.38 | 20.38 | 19.4467 | 19.7 | 19.7 | -0.713 (-3.49%) | 1,455,081 |
| 22 Dec 2017 | CNY | 20.52 | 20.6333 | 20.3467 | 20.4133 | 20.4133 | 0.0 (0.0%) | 545,229 |
| 21 Dec 2017 | CNY | 20.4267 | 20.56 | 20.04 | 20.4133 | 20.4133 | +0.013 (+0.07%) | 633,408 |
| 20 Dec 2017 | CNY | 20.5 | 20.8133 | 20.32 | 20.4 | 20.4 | -0.293 (-1.42%) | 608,700 |
| 19 Dec 2017 | CNY | 20.3533 | 20.8267 | 20.3333 | 20.6933 | 20.6933 | +0.347 (+1.70%) | 802,530 |
| 18 Dec 2017 | CNY | 20.5533 | 20.5667 | 20.2533 | 20.3467 | 20.3467 | -0.107 (-0.52%) | 503,979 |
| 15 Dec 2017 | CNY | 20.7867 | 20.7867 | 20.32 | 20.4533 | 20.4533 | -0.173 (-0.84%) | 785,208 |
| 14 Dec 2017 | CNY | 20.7333 | 20.78 | 20.32 | 20.6267 | 20.6267 | -0.053 (-0.26%) | 680,379 |
| 13 Dec 2017 | CNY | 20.2467 | 20.8 | 20.12 | 20.68 | 20.68 | +0.44 (+2.17%) | 709,701 |
| 12 Dec 2017 | CNY | 20.9333 | 20.9667 | 20.22 | 20.24 | 20.24 | -0.713 (-3.40%) | 938,193 |
| 11 Dec 2017 | CNY | 20.6067 | 21.08 | 20.6067 | 20.9533 | 20.9533 | +0.273 (+1.32%) | 850,650 |
| 8 Dec 2017 | CNY | 20.2533 | 20.8667 | 20.2 | 20.68 | 20.68 | +0.413 (+2.04%) | 1,102,587 |
| 7 Dec 2017 | CNY | 20.3333 | 20.5067 | 20.1067 | 20.2667 | 20.2667 | -0.08 (-0.39%) | 759,708 |
